Get the Stockscreener App
25.81
1.22%
-0.2883
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of March 12, 2026, is $25.81.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $25.81 now.
- The 52-week high stock price for XTR is $31.42, representing a 21.74% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for XTR is $24.22, indicating a -6.16% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2026 | $26.05 | $25.73 | $0.3183 | 3,025.0 | -1.40% |
| Mar 11, 2026 | $26.10 | $26.04 | $0.0583 | 235.0 | -0.07% |
| Mar 10, 2026 | $26.36 | $26.10 | $0.265 | 7,319.0 | -0.24% |
| Mar 09, 2026 | $26.18 | $25.70 | $0.4788 | 3,148.0 | +0.63% |
| Mar 06, 2026 | $26.09 | $26.00 | $0.0888 | 2,072.0 | -1.16% |
| Mar 05, 2026 | $26.40 | $26.27 | $0.135 | 5,410.0 | -0.68% |
| Mar 04, 2026 | $26.51 | $26.42 | $0.0941 | 6,118.0 | +0.65% |
| Mar 03, 2026 | $26.36 | $25.95 | $0.405 | 16,968.0 | -0.83% |
| Mar 02, 2026 | $26.55 | $26.01 | $0.54 | 4,592.0 | +0.00% |
| Feb 27, 2026 | $26.55 | $26.46 | $0.09 | 3,127.0 | -0.41% |
| Feb 26, 2026 | $26.68 | $26.51 | $0.17 | 4,156.0 | -0.36% |
| Feb 25, 2026 | $26.76 | $26.65 | $0.1056 | 489.0 | +0.75% |
| Feb 24, 2026 | $26.58 | $26.43 | $0.15 | 1,760.0 | +0.59% |
| Feb 23, 2026 | $26.72 | $26.34 | $0.375 | 5,297.0 | -0.98% |
| Feb 20, 2026 | $26.66 | $26.48 | $0.18 | 3,696.0 | +0.80% |
| Feb 19, 2026 | $26.50 | $26.43 | $0.075 | 1,552.0 | -0.42% |
| Feb 18, 2026 | $26.60 | $26.52 | $0.08 | 6,184.0 | +0.67% |
| Feb 17, 2026 | $26.38 | $26.36 | $0.0236 | 464.0 | +0.07% |
| Feb 13, 2026 | $26.43 | $26.32 | $0.105 | 466.0 | -0.07% |
| Feb 12, 2026 | $26.83 | $26.38 | $0.4468 | 2,606.0 | -1.41% |
| Feb 11, 2026 | $26.94 | $26.72 | $0.22 | 1,274.0 | +0.05% |
| Feb 10, 2026 | $26.86 | $26.75 | $0.1125 | 579.0 | -0.42% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $26.55 | $25.70 | $0.85 | 48,887.0 | -3.08% |
| Feb, 2026 | $26.94 | $26.27 | $0.6713 | 47,076.0 | -0.74% |
| Jan, 2026 | $28.64 | $26.29 | $2.35 | 56,036.0 | +1.14% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.42 | $26.57 | $4.85 | 34,186.0 | -14.16% |
| Nov, 2025 | $31.20 | $29.84 | $1.36 | 14,474.0 | -0.16% |
| Oct, 2025 | $31.39 | $29.98 | $1.41 | 59,019.0 | +2.10% |
| Sep, 2025 | $30.55 | $29.22 | $1.33 | 9,324.0 | +3.51% |
| Aug, 2025 | $29.64 | $28.45 | $1.19 | 18,856.0 | +1.87% |
| Jul, 2025 | $29.18 | $28.34 | $0.8436 | 8,804.0 | +1.79% |
| Jun, 2025 | $28.38 | $27.36 | $1.02 | 4,405.0 | +4.00% |
| May, 2025 | $27.49 | $25.89 | $1.60 | 25,414.0 | +5.40% |
| Apr, 2025 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| Mar, 2025 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
0.80%
Cap:
|
Volume (24h):